Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,13 | 28,59 | 26,39 | 27,75 | 2,47% | - |
| 25.02.2021 | 27,13 | 28,59 | 0,00 | 27,08 | -2,85% | - |
| 24.02.2021 | 27,18 | 27,87 | 27,18 | 27,87 | 2,24% | - |
| 23.02.2021 | 28,65 | 28,65 | 26,54 | 27,26 | 0,41% | - |
| 22.02.2021 | 27,86 | 27,87 | 27,15 | 27,15 | -2,88% | - |
| 19.02.2021 | 27,30 | 28,81 | 26,59 | 27,96 | -0,68% | - |
| 18.02.2021 | 27,33 | 28,86 | 27,21 | 28,15 | 2,14% | - |
| 17.02.2021 | 27,61 | 28,98 | 26,14 | 27,56 | -0,09% | - |
| 16.02.2021 | 27,59 | 28,32 | 26,86 | 27,58 | -0,88% | - |
| 12.02.2021 | 27,63 | 28,48 | 27,00 | 27,83 | -0,13% | - |
| 11.02.2021 | 28,52 | 28,52 | 27,08 | 27,86 | -0,68% | - |
| 10.02.2021 | 27,71 | 28,63 | 26,59 | 28,05 | 0,79% | - |
| 09.02.2021 | 27,05 | 28,59 | 27,05 | 27,83 | -0,05% | - |
| 08.02.2021 | 27,11 | 27,85 | 27,10 | 27,85 | 0,22% | - |
| 05.02.2021 | 28,55 | 28,60 | 27,18 | 27,79 | -0,45% | - |
| 04.02.2021 | 27,81 | 28,77 | 27,19 | 27,91 | -1,50% | - |
| 03.02.2021 | 28,41 | 29,11 | 27,65 | 28,34 | -0,09% | - |
| 02.02.2021 | 28,36 | 29,15 | 27,67 | 28,36 | 2,44% | - |
| 01.02.2021 | 28,32 | 29,09 | 27,65 | 27,69 | -2,03% | - |
| 29.01.2021 | 27,67 | 29,75 | 27,62 | 28,26 | 0,11% | - |
| 28.01.2021 | 28,20 | 28,41 | 27,46 | 28,23 | 0,68% | - |
| 27.01.2021 | 27,56 | 29,01 | 27,51 | 28,04 | -1,08% | - |
| 26.01.2021 | 28,43 | 29,07 | 27,36 | 28,35 | 0,19% | - |
| 25.01.2021 | 27,74 | 29,13 | 27,67 | 28,29 | -0,33% | - |
| 22.01.2021 | 29,03 | 29,11 | 27,36 | 28,39 | 0,18% | - |
| 21.01.2021 | 28,36 | 29,09 | 27,38 | 28,34 | -0,30% | - |
| 20.01.2021 | 28,47 | 29,21 | 27,47 | 28,42 | -0,32% | - |
| 19.01.2021 | 28,38 | 29,15 | 27,42 | 28,51 | 0,58% | - |
| 15.01.2021 | 28,26 | 29,01 | 26,35 | 28,35 | 0,25% | - |
| 14.01.2021 | 28,36 | 28,45 | 27,68 | 28,28 | 0,95% | - |
| 13.01.2021 | 28,05 | 28,76 | 27,81 | 28,01 | 0,94% | - |
| 12.01.2021 | 27,77 | 28,53 | 27,03 | 27,75 | -3,28% | - |
| 11.01.2021 | 27,14 | 28,69 | 27,12 | 28,69 | 2,12% | - |
| 08.01.2021 | 27,94 | 28,89 | 27,42 | 28,10 | -0,27% | - |
| 07.01.2021 | 28,72 | 28,85 | 27,24 | 28,17 | 0,36% | - |
| 06.01.2021 | 28,15 | 28,70 | 27,23 | 28,07 | -0,95% | - |
| 05.01.2021 | 28,45 | 29,08 | 27,50 | 28,34 | 0,12% | - |
| 04.01.2021 | 27,86 | 29,31 | 27,77 | 28,31 | -1,14% | - |
| 31.12.2020 | 29,06 | 29,14 | 27,67 | 28,63 | 1,09% | - |
| 30.12.2020 | 27,19 | 28,90 | 27,19 | 28,32 | 0,73% | - |
| 29.12.2020 | 26,72 | 28,12 | 26,72 | 28,12 | -2,67% | - |
| 28.12.2020 | 27,28 | 28,98 | 27,28 | 28,89 | -6,05% | - |
| 24.12.2020 | 28,12 | 30,75 | 27,44 | 30,75 | 9,45% | - |
| 23.12.2020 | 28,04 | 28,93 | 27,45 | 28,09 | -0,41% | - |
| 22.12.2020 | 28,48 | 29,13 | 27,57 | 28,21 | 2,04% | - |
| 21.12.2020 | 27,63 | 28,47 | 27,63 | 27,64 | -2,62% | - |
| 18.12.2020 | 28,41 | 29,16 | 27,75 | 28,39 | -0,49% | - |
| 17.12.2020 | 28,57 | 29,22 | 27,81 | 28,53 | 0,21% | - |
| 16.12.2020 | 27,03 | 29,21 | 27,03 | 28,47 | -0,38% | - |
| 15.12.2020 | 28,49 | 29,18 | 27,77 | 28,58 | 0,33% | - |
| 14.12.2020 | 29,14 | 29,15 | 27,72 | 28,48 | 0,32% | - |
| 11.12.2020 | 28,37 | 29,14 | 27,67 | 28,39 | -0,14% | - |
| 10.12.2020 | 28,41 | 29,08 | 27,64 | 28,43 | 0,14% | - |
| 09.12.2020 | 28,24 | 29,07 | 27,59 | 28,39 | -8,12% | - |
| 08.12.2020 | 28,46 | 30,90 | 26,94 | 30,90 | 9,15% | - |
| 07.12.2020 | 28,43 | 29,19 | 27,67 | 28,31 | -0,35% | - |
| 04.12.2020 | 28,85 | 29,42 | 27,85 | 28,41 | -1,04% | - |
| 03.12.2020 | 28,66 | 29,42 | 27,95 | 28,71 | -4,87% | - |
| 02.12.2020 | 28,51 | 31,04 | 28,51 | 30,18 | 5,78% | - |
| 01.12.2020 | 28,69 | 30,14 | 27,79 | 28,53 | -2,48% | - |
| 30.11.2020 | 28,28 | 29,29 | 28,28 | 29,26 | 4,86% | - |
| 27.11.2020 | 28,63 | 29,88 | 27,59 | 27,90 | -1,76% | - |
| 25.11.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -0,77% | - |
| 24.11.2020 | 28,53 | 29,36 | 27,76 | 28,62 | -2,44% | - |
| 23.11.2020 | 29,22 | 29,35 | 28,42 | 29,34 | 3,09% | - |
| 20.11.2020 | 28,46 | 29,27 | 28,38 | 28,46 | -5,56% | - |
| 19.11.2020 | 0,00 | 30,13 | 0,00 | 30,13 | 6,56% | - |
| 18.11.2020 | 28,49 | 29,28 | 28,25 | 28,28 | -0,44% | - |
| 17.11.2020 | 29,29 | 29,29 | 28,27 | 28,40 | -0,25% | - |
| 16.11.2020 | 28,38 | 29,40 | 27,38 | 28,47 | 1,73% | - |
| 13.11.2020 | 27,93 | 28,78 | 27,21 | 27,99 | 0,39% | - |
| 12.11.2020 | 27,26 | 28,58 | 27,23 | 27,88 | 0,34% | - |
| 11.11.2020 | 27,79 | 28,59 | 27,78 | 27,78 | -0,41% | - |
| 10.11.2020 | 27,78 | 28,47 | 26,98 | 27,90 | 0,47% | - |
| 09.11.2020 | 27,77 | 28,54 | 27,00 | 27,77 | 0,69% | - |
| 06.11.2020 | 29,26 | 29,26 | 26,98 | 27,58 | -0,68% | - |
| 05.11.2020 | 26,36 | 28,58 | 26,36 | 27,77 | 1,67% | - |
| 04.11.2020 | 27,96 | 29,38 | 27,17 | 27,31 | -2,69% | - |
| 03.11.2020 | 28,22 | 28,22 | 27,18 | 28,07 | 0,48% | - |
| 02.11.2020 | 27,91 | 28,58 | 27,15 | 27,93 | 0,45% | - |
| 30.10.2020 | 27,59 | 28,44 | 26,92 | 27,81 | 0,22% | - |
| 29.10.2020 | 0,00 | 28,50 | 0,00 | 27,75 | 0,25% | - |
| 28.10.2020 | 27,52 | 28,46 | 27,14 | 27,68 | -1,46% | - |
| 27.10.2020 | 27,38 | 28,76 | 27,30 | 28,09 | 2,31% | - |
| 26.10.2020 | 28,33 | 29,05 | 27,31 | 27,45 | -2,42% | - |
| 23.10.2020 | 27,21 | 28,97 | 27,21 | 28,13 | 1,22% | - |
| 22.10.2020 | 28,43 | 28,55 | 27,13 | 27,79 | 0,98% | - |
| 21.10.2020 | 27,38 | 28,22 | 27,13 | 27,52 | 0,70% | - |
| 20.10.2020 | 27,99 | 28,95 | 27,28 | 27,33 | -3,65% | - |
| 19.10.2020 | 27,38 | 28,37 | 27,33 | 28,37 | 3,81% | - |
| 16.10.2020 | 27,42 | 28,22 | 27,28 | 27,33 | -2,60% | - |
| 15.10.2020 | 28,66 | 28,82 | 27,34 | 28,06 | -0,20% | - |
| 14.10.2020 | 28,11 | 28,84 | 27,38 | 28,11 | -0,21% | - |
| 13.10.2020 | 28,03 | 28,79 | 27,44 | 28,17 | 0,25% | - |
| 12.10.2020 | 28,24 | 28,86 | 27,28 | 28,10 | -0,09% | - |
| 09.10.2020 | 28,11 | 28,81 | 27,42 | 28,13 | -0,16% | - |
| 08.10.2020 | 28,20 | 28,87 | 27,45 | 28,17 | 0,14% | - |
| 07.10.2020 | 28,01 | 28,80 | 27,31 | 28,13 | 0,04% | - |
| 06.10.2020 | 25,97 | 28,77 | 25,97 | 28,12 | 0,39% | - |
| 05.10.2020 | 28,11 | 28,64 | 26,96 | 28,01 | 0,34% | - |